IIFL

Iifl Finance Limited

602.15 +29.40 (5.13%)

L: 570.85 H: 605.8

Back to Option Chain

Historical option data for IIFL
24 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

IIFL 27-JAN-2026 570 CE
Delta: 0.83 Vega: 0.46 Theta: -0.28 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	602.15	42.2 ₹ 69,630	17.2 28380.00	23.12	20 33,000	-4 -6,600	16 26,400
23 Dec	572.75	25 ₹ 41,250	1.4 2310.00	29.19	23 37,950	3 4,950	19 31,350

22 Dec	569.35	23.6 ₹ 38,940	1.6 2640.00	29.63	18 29,700	3 4,950	14 23,100
19 Dec	564.60	23 ₹ 37,950	2 3300.00	30.96	9 14,850	3 4,950	10 16,500
18 Dec	560.50	21 ₹ 34,650	-22.75 -37537.50	30.33	8 13,200	5 8,250	5 8,250
17 Dec	563.10	43.75 ₹ 72,187.5	0 0.00	-	0 0	0 0	0 0
16 Dec	566.70	43.75 ₹ 72,187.5	0 0.00	-	0 0	0 0	0 0
15 Dec	575.20	43.75 ₹ 72,187.5	0 0.00	-	0 0	0 0	0 0
12 Dec	581.00	43.75 ₹ 72,187.5	0 0.00	-	0 0	0 0	0 0
11 Dec	568.20	43.75 ₹ 72,187.5	0 0.00	-	0 0	0 0	0 0
10 Dec	563.15	43.75 ₹ 72,187.5	0 0.00	0.17	0 0	0 0	0 0
9 Dec	567.25	43.75 ₹ 72,187.5	0 0.00	-	0 0	0 0	0 0
8 Dec	554.65	43.75 ₹ 72,187.5	0 0.00	0.98	0 0	0 0	0 0
4 Dec	566.35	43.75 ₹ 72,187.5	0 0.00	-	0 0	0 0	0 0
3 Dec	574.40	43.75 ₹ 72,187.5	0 0.00	-	0 0	0 0	0 0
1 Dec	587.45	43.75 ₹ 72,187.5	0 0.00	-	0 0	0 0	0 0
28 Nov	578.70	43.75 ₹ 72,187.5	0 0.00	-	0 0	0 0	0 0
26 Nov	570.75	43.75 ₹ 72,187.5	0 0.00	-	0 0	0 0	0 0

For Iifl Finance Limited - strike price 570 expiring on 27JAN2026

Delta for 570 CE is 0.83

Historical price for 570 CE is as follows

On 24 Dec IIFL was trading at 602.15. The strike last trading price was 42.2, which was 17.2 higher than the previous day. The implied volatity was 23.12, the open interest changed by -4 which decreased total open position to 16

On 23 Dec IIFL was trading at 572.75. The strike last trading price was 25, which was 1.4 higher than the previous day. The implied volatity was 29.19, the open interest changed by 3 which increased total open position to 19

On 22 Dec IIFL was trading at 569.35. The strike last trading price was 23.6, which was 1.6 higher than the previous day. The implied volatity was 29.63, the open interest changed by 3 which increased total open position to 14

On 19 Dec IIFL was trading at 564.60. The strike last trading price was 23, which was 2 higher than the previous day. The implied volatity was 30.96, the open interest changed by 3 which increased total open position to 10

On 18 Dec IIFL was trading at 560.50. The strike last trading price was 21, which was -22.75 lower than the previous day. The implied volatity was 30.33, the open interest changed by 5 which increased total open position to 5

On 17 Dec IIFL was trading at 563.10. The strike last trading price was 43.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Dec IIFL was trading at 566.70. The strike last trading price was 43.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Dec IIFL was trading at 575.20. The strike last trading price was 43.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec IIFL was trading at 581.00. The strike last trading price was 43.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec IIFL was trading at 568.20. The strike last trading price was 43.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec IIFL was trading at 563.15. The strike last trading price was 43.75, which was 0 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0

On 9 Dec IIFL was trading at 567.25. The strike last trading price was 43.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec IIFL was trading at 554.65. The strike last trading price was 43.75, which was 0 lower than the previous day. The implied volatity was 0.98, the open interest changed by 0 which decreased total open position to 0

On 4 Dec IIFL was trading at 566.35. The strike last trading price was 43.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec IIFL was trading at 574.40. The strike last trading price was 43.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec IIFL was trading at 587.45. The strike last trading price was 43.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov IIFL was trading at 578.70. The strike last trading price was 43.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov IIFL was trading at 570.75. The strike last trading price was 43.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

IIFL 27JAN2026 570 PE
Delta: -0.24 Vega: 0.58 Theta: -0.24 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	602.15	9.45 ₹ 15,592.5	-40.95 -67567.50	33.60	12 19,800	11 18,150	11 18,150
23 Dec	572.75	50.4 ₹ 83,160	0 0.00	1.49	0 0	0 0	0 0
22 Dec	569.35	50.4 ₹ 83,160	0 0.00	0.77	0 0	0 0	0 0
19 Dec	564.60	50.4 ₹ 83,160	0 0.00	0.11	0 0	0 0	0 0
18 Dec	560.50	50.4 ₹ 83,160	0 0.00	-	0 0	0 0	0 0
17 Dec	563.10	50.4 ₹ 83,160	0 0.00	0.40	0 0	0 0	0 0
16 Dec	566.70	50.4 ₹ 83,160	0 0.00	0.69	0 0	0 0	0 0
15 Dec	575.20	50.4 ₹ 83,160	0 0.00	1.82	0 0	0 0	0 0
12 Dec	581.00	50.4 ₹ 83,160	0 0.00	2.84	0 0	0 0	0 0
11 Dec	568.20	50.4 ₹ 83,160	0 0.00	0.80	0 0	0 0	0 0
10 Dec	563.15	50.4 ₹ 83,160	0 0.00	-	0 0	0 0	0 0
9 Dec	567.25	50.4 ₹ 83,160	0 0.00	0.79	0 0	0 0	0 0
8 Dec	554.65	50.4 ₹ 83,160	0 0.00	-	0 0	0 0	0 0
4 Dec	566.35	50.4 ₹ 83,160	0 0.00	0.78	0 0	0 0	0 0
3 Dec	574.40	50.4 ₹ 83,160	0 0.00	-	0 0	0 0	0 0
1 Dec	587.45	50.4 ₹ 83,160	0 0.00	3.30	0 0	0 0	0 0
28 Nov	578.70	50.4 ₹ 83,160	0 0.00	2.36	0 0	0 0	0 0
26 Nov	570.75	50.4 ₹ 83,160	0 0.00	1.22	0 0	0 0	0 0

For Iifl Finance Limited - strike price 570 expiring on 27JAN2026

Delta for 570 PE is -0.24

Historical price for 570 PE is as follows

On 24 Dec IIFL was trading at 602.15. The strike last trading price was 9.45, which was -40.95 lower than the previous day. The implied volatity was 33.60, the open interest changed by 11 which increased total open position to 11

On 23 Dec IIFL was trading at 572.75. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was 1.49, the open interest changed by 0 which decreased total open position to 0

On 22 Dec IIFL was trading at 569.35. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was 0.77, the open interest changed by 0 which decreased total open position to 0

On 19 Dec IIFL was trading at 564.60. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0

On 18 Dec IIFL was trading at 560.50. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Dec IIFL was trading at 563.10. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was 0.40, the open interest changed by 0 which decreased total open position to 0

On 16 Dec IIFL was trading at 566.70. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was 0.69, the open interest changed by 0 which decreased total open position to 0

On 15 Dec IIFL was trading at 575.20. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was 1.82, the open interest changed by 0 which decreased total open position to 0

On 12 Dec IIFL was trading at 581.00. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was 2.84, the open interest changed by 0 which decreased total open position to 0

On 11 Dec IIFL was trading at 568.20. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was 0.80, the open interest changed by 0 which decreased total open position to 0

On 10 Dec IIFL was trading at 563.15. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec IIFL was trading at 567.25. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was 0.79, the open interest changed by 0 which decreased total open position to 0

On 8 Dec IIFL was trading at 554.65. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec IIFL was trading at 566.35. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was 0.78, the open interest changed by 0 which decreased total open position to 0

On 3 Dec IIFL was trading at 574.40. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec IIFL was trading at 587.45. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was 3.30, the open interest changed by 0 which decreased total open position to 0

On 28 Nov IIFL was trading at 578.70. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was 2.36, the open interest changed by 0 which decreased total open position to 0

On 26 Nov IIFL was trading at 570.75. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was 1.22, the open interest changed by 0 which decreased total open position to 0

Related Pages for IIFL

IIFL

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD